株価チャート
株価
9/25
- 前日 (9/21)
- 2,440
- 始値
- 2,441
- 高値
- 2,469
- 安値
- 2,423
- 終値 ±0%
- 2,440
- 出来高 -43.72%
- 33,600
乖離率
- 株価(5日)
移動平均値 - +2.22%
2,387 - 株価(25日)
移動平均値 - +8.01%
2,259 - 出来高(5日)
移動平均値 - -19.73%
41,860
2018/05/02~2018/09/25
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2018 | ||||||||||
09/25 | 2,441 | 2,469 | 2,423 | 2,440 | 0% | 33,600 | 598億1484万 | +8.01% | 13.62 | 0.49 |
09/21 | 2,404 | 2,440 | 2,355 | 2,440 | +1.96% | 59,700 | 598億1484万 | +8.44% | 13.62 | 0.49 |
09/20 | 2,367 | 2,399 | 2,301 | 2,393 | +1.06% | 43,300 | 586億6267万 | +6.93% | 13.36 | 0.48 |
09/19 | 2,362 | 2,378 | 2,319 | 2,368 | +3.14% | 39,600 | 580億4981万 | +6.28% | 13.22 | 0.48 |
09/18 | 2,263 | 2,311 | 2,250 | 2,296 | +1.46% | 33,100 | 562億8478万 | +3.38% | 12.82 | 0.46 |
09/14 | 2,263 | 2,280 | 2,244 | 2,263 | +1.16% | 73,000 | 554億7581万 | +2.17% | 12.63 | 0.46 |
09/13 | 2,194 | 2,250 | 2,190 | 2,237 | +1.96% | 17,200 | 548億3844万 | +1.04% | 12.49 | 0.45 |
09/12 | 2,228 | 2,247 | 2,161 | 2,194 | -2.45% | 31,500 | 537億8433万 | -0.99% | 12.25 | 0.44 |
09/11 | 2,262 | 2,262 | 2,237 | 2,249 | -0.75% | 19,900 | 551億3261万 | +1.31% | 12.56 | 0.46 |
09/10 | 2,242 | 2,280 | 2,233 | 2,266 | +1.07% | 25,800 | 555億4935万 | +1.98% | 12.65 | 0.46 |
09/07 | 2,252 | 2,252 | 2,208 | 2,242 | -0.49% | 19,800 | 549億6101万 | +0.95% | 12.52 | 0.45 |
09/06 | 2,269 | 2,269 | 2,237 | 2,253 | -0.18% | 25,200 | 552億3067万 | +1.35% | 12.58 | 0.46 |
09/05 | 2,245 | 2,270 | 2,230 | 2,257 | +0.09% | 35,400 | 553億2872万 | +1.26% | 12.6 | 0.46 |
09/04 | 2,265 | 2,265 | 2,223 | 2,255 | +1.35% | 24,700 | 552億7970万 | +0.85% | 12.59 | 0.46 |
09/03 | 2,287 | 2,287 | 2,201 | 2,225 | -0.58% | 17,400 | 545億4427万 | -0.71% | 12.42 | 0.45 |
08/31 | 2,248 | 2,270 | 2,228 | 2,238 | -0.53% | 11,200 | 548億6295万 | -0.58% | 12.49 | 0.45 |
08/30 | 2,274 | 2,274 | 2,229 | 2,250 | +0.22% | 6,400 | 551億5713万 | -0.22% | 12.56 | 0.46 |
08/29 | 2,222 | 2,272 | 2,206 | 2,245 | +1.31% | 10,800 | 550億3455万 | -0.58% | 12.53 | 0.45 |
08/28 | 2,228 | 2,248 | 2,204 | 2,216 | +0.5% | 6,500 | 543億2364万 | -1.95% | 12.37 | 0.45 |
08/27 | 2,204 | 2,226 | 2,193 | 2,205 | +0.41% | 6,900 | 540億5398万 | -2.56% | 12.31 | 0.45 |
08/24 | 2,208 | 2,208 | 2,179 | 2,196 | +1.24% | 4,700 | 538億3335万 | -3.13% | 12.26 | 0.44 |
08/23 | 2,203 | 2,203 | 2,161 | 2,169 | -1.23% | 12,300 | 531億7147万 | -4.32% | 12.11 | 0.44 |
08/22 | 2,211 | 2,211 | 2,168 | 2,196 | +0.5% | 12,800 | 538億3335万 | -3.17% | 12.26 | 0.44 |
08/21 | 2,196 | 2,201 | 2,152 | 2,185 | -0.73% | 14,000 | 535億6370万 | -3.62% | 12.2 | 0.44 |
08/20 | 2,229 | 2,229 | 2,180 | 2,201 | +0.05% | 10,200 | 539億5593万 | -2.87% | 12.29 | 0.45 |
08/17 | 2,134 | 2,216 | 2,134 | 2,200 | +2.61% | 13,900 | 539億3141万 | -2.78% | 12.28 | 0.45 |
08/16 | 2,114 | 2,150 | 2,086 | 2,144 | -0.09% | 12,400 | 525億5861万 | -5.13% | 11.97 | 0.43 |
08/15 | 2,200 | 2,216 | 2,136 | 2,146 | -2.37% | 19,600 | 526億764万 | -5% | 11.98 | 0.43 |
08/14 | 2,200 | 2,203 | 2,160 | 2,198 | +2.14% | 17,300 | 538億8238万 | -2.66% | 12.27 | 0.45 |
08/13 | 2,220 | 2,220 | 2,127 | 2,152 | -3.93% | 22,500 | 527億5473万 | -4.53% | 12.01 | 0.44 |
08/10 | 2,293 | 2,293 | 2,229 | 2,240 | -2.18% | 12,900 | 549億1198万 | -0.49% | 12.5 | 0.45 |
08/09 | 2,315 | 2,315 | 2,261 | 2,290 | -0.17% | 27,100 | 561億3770万 | +2% | 12.78 | 0.46 |
08/08 | 2,285 | 2,327 | 2,267 | 2,294 | +0.48% | 18,300 | 562億3575万 | +2.46% | 12.81 | 0.46 |
08/07 | 2,271 | 2,293 | 2,225 | 2,283 | +1.2% | 19,600 | 559億6610万 | +2.15% | 12.74 | 0.46 |
08/06 | 2,242 | 2,269 | 2,221 | 2,256 | -1.36% | 42,800 | 553億421万 | +1.17% | 12.59 | 0.46 |
08/03 | 2,376 | 2,398 | 2,282 | 2,287 | -4.31% | 23,000 | 560億6415万 | +2.65% | 12.77 | 0.46 |
08/02 | 2,470 | 2,470 | 2,342 | 2,390 | -1.81% | 31,400 | 585億8912万 | +7.37% | 13.34 | 0.48 |
08/01 | 2,410 | 2,451 | 2,359 | 2,434 | +2.44% | 29,300 | 596億6775万 | +9.69% | 13.59 | 0.49 |
07/31 | 2,445 | 2,493 | 2,376 | 2,376 | -4.77% | 54,100 | 582億4592万 | +7.51% | 13.26 | 0.48 |
07/30 | 2,375 | 2,495 | 2,375 | 2,495 | +6.85% | 63,300 | 611億6312万 | +13.25% | 13.93 | 0.51 |
07/27 | 2,335 | 2,361 | 2,323 | 2,335 | +0.39% | 22,700 | 572億4084万 | +6.43% | 13.04 | 0.47 |
07/26 | 2,312 | 2,335 | 2,295 | 2,326 | +1.79% | 14,300 | 570億2021万 | +6.21% | 12.98 | 0.47 |
07/25 | 2,310 | 2,310 | 2,277 | 2,285 | -0.57% | 8,600 | 560億1512万 | +4.39% | 12.76 | 0.46 |
07/24 | 2,318 | 2,346 | 2,271 | 2,298 | 0% | 23,300 | 563億3381万 | +4.93% | 12.83 | 0.47 |
07/23 | 2,239 | 2,315 | 2,190 | 2,298 | +4.98% | 33,400 | 563億3381万 | +4.79% | 12.83 | 0.47 |
07/20 | 2,216 | 2,216 | 2,179 | 2,189 | -0.45% | 11,500 | 536億6175万 | -0.45% | 12.22 | 0.44 |
07/19 | 2,170 | 2,203 | 2,166 | 2,199 | +0.83% | 12,100 | 539億690万 | -0.41% | 12.28 | 0.45 |
07/18 | 2,175 | 2,191 | 2,164 | 2,181 | +1.58% | 12,900 | 534億6564万 | -1.58% | 12.18 | 0.44 |
07/17 | 2,120 | 2,175 | 2,120 | 2,147 | +0.66% | 16,500 | 526億3215万 | -3.51% | 11.99 | 0.43 |
07/13 | 2,155 | 2,155 | 2,128 | 2,133 | +0.33% | 9,800 | 522億8895万 | -4.56% | 11.91 | 0.43 |
07/12 | 2,130 | 2,159 | 2,118 | 2,126 | +0.66% | 12,300 | 521億1735万 | -5.34% | 11.87 | 0.43 |
07/11 | 2,117 | 2,126 | 2,082 | 2,112 | -0.19% | 16,200 | 517億7415万 | -6.42% | 11.79 | 0.43 |
07/10 | 2,102 | 2,170 | 2,102 | 2,116 | +0.71% | 17,400 | 518億7221万 | -6.7% | 11.81 | 0.43 |
07/09 | 2,108 | 2,110 | 2,081 | 2,101 | +0.43% | 15,700 | 515億450万 | -7.77% | 11.73 | 0.43 |
07/06 | 2,091 | 2,112 | 2,078 | 2,092 | +0.92% | 27,900 | 512億8387万 | -8.61% | 11.68 | 0.42 |
07/05 | 2,136 | 2,136 | 2,067 | 2,073 | -3.81% | 34,100 | 508億1810万 | -9.75% | 11.57 | 0.42 |
07/04 | 2,152 | 2,187 | 2,151 | 2,155 | -1.19% | 13,100 | 528億2827万 | -6.47% | 12.03 | 0.44 |
07/03 | 2,198 | 2,198 | 2,152 | 2,181 | +0.6% | 19,800 | 534億6564万 | -5.54% | 12.18 | 0.44 |
07/02 | 2,200 | 2,212 | 2,162 | 2,168 | -1.77% | 16,600 | 531億4695万 | -6.31% | 12.1 | 0.44 |
06/29 | 2,248 | 2,248 | 2,205 | 2,207 | -0.85% | 19,200 | 541億301万 | -4.91% | 12.32 | 0.45 |
06/28 | 2,255 | 2,255 | 2,203 | 2,226 | +0.23% | 34,700 | 545億6878万 | -4.34% | 12.43 | 0.45 |
06/27 | 2,216 | 2,242 | 2,202 | 2,221 | +0.23% | 16,100 | 544億4621万 | -4.84% | 12.4 | 0.45 |
06/26 | 2,248 | 2,248 | 2,165 | 2,216 | +0.82% | 23,300 | 543億2364万 | -5.38% | 12.37 | 0.45 |
06/25 | 2,234 | 2,245 | 2,188 | 2,198 | -3.21% | 23,400 | 538億8238万 | -6.51% | 12.27 | 0.45 |
06/22 | 2,205 | 2,271 | 2,196 | 2,271 | +2.02% | 59,800 | 556億7192万 | -3.77% | 12.68 | 0.46 |
06/21 | 2,312 | 2,325 | 2,222 | 2,226 | -3.72% | 29,400 | 545億6878万 | -6% | 12.43 | 0.45 |
06/20 | 2,291 | 2,312 | 2,272 | 2,312 | +0.3% | 23,700 | 566億7701万 | -2.78% | 12.91 | 0.47 |
06/19 | 2,376 | 2,376 | 2,299 | 2,305 | -3.03% | 17,500 | 565億541万 | -3.35% | 12.87 | 0.47 |
06/18 | 2,404 | 2,405 | 2,355 | 2,377 | -2.38% | 14,400 | 582億7044万 | -0.63% | 13.27 | 0.49 |
06/15 | 2,443 | 2,443 | 2,386 | 2,435 | +0.33% | 38,600 | 596億9227万 | +1.59% | 13.59 | 0.5 |
06/14 | 2,385 | 2,442 | 2,368 | 2,427 | +1.08% | 32,200 | 594億9615万 | +1.21% | 13.55 | 0.5 |
06/13 | 2,404 | 2,415 | 2,399 | 2,401 | -0.04% | 6,500 | 588億5878万 | +0.17% | 13.4 | 0.49 |
06/12 | 2,415 | 2,415 | 2,380 | 2,402 | +0.38% | 10,000 | 588億8330万 | +0.13% | 13.41 | 0.49 |
06/11 | 2,398 | 2,408 | 2,380 | 2,393 | -0.33% | 8,600 | 586億6267万 | -0.29% | 13.36 | 0.49 |
06/08 | 2,360 | 2,415 | 2,360 | 2,401 | 0% | 40,000 | 588億5878万 | +0.13% | 13.4 | 0.49 |
06/07 | 2,397 | 2,417 | 2,396 | 2,401 | +0.67% | 16,800 | 588億5878万 | +0.17% | 13.4 | 0.49 |
06/06 | 2,351 | 2,392 | 2,349 | 2,385 | +0.76% | 14,400 | 584億6655万 | -0.42% | 13.31 | 0.49 |
06/05 | 2,361 | 2,368 | 2,351 | 2,367 | -1% | 9,600 | 580億2530万 | -1.25% | 13.21 | 0.48 |
06/04 | 2,300 | 2,407 | 2,300 | 2,391 | +4.46% | 35,100 | 586億1364万 | -0.38% | 13.35 | 0.49 |
06/01 | 2,243 | 2,300 | 2,233 | 2,289 | +1.55% | 25,600 | 561億1318万 | -4.78% | 12.78 | 0.47 |
05/31 | 2,293 | 2,308 | 2,241 | 2,254 | -0.49% | 45,400 | 552億5518万 | -6.51% | 12.58 | 0.46 |
05/30 | 2,282 | 2,285 | 2,254 | 2,265 | -2.12% | 27,200 | 555億2484万 | -6.29% | 12.64 | 0.46 |
05/29 | 2,354 | 2,354 | 2,314 | 2,314 | -1.41% | 11,600 | 567億2604万 | -4.46% | 12.92 | 0.47 |
05/28 | 2,368 | 2,368 | 2,328 | 2,347 | -0.38% | 12,800 | 575億3501万 | -3.22% | 13.1 | 0.48 |
05/25 | 2,395 | 2,398 | 2,350 | 2,356 | -1.63% | 10,500 | 577億5564万 | -3.01% | 13.15 | 0.48 |
05/24 | 2,421 | 2,421 | 2,375 | 2,395 | -0.87% | 14,100 | 587億1170万 | -1.52% | 13.37 | 0.49 |
05/23 | 2,421 | 2,425 | 2,399 | 2,416 | -0.78% | 12,000 | 592億2650万 | -0.78% | 13.49 | 0.49 |
05/22 | 2,439 | 2,440 | 2,416 | 2,435 | 0% | 12,400 | 596億9227万 | -0.04% | 13.59 | 0.5 |
05/21 | 2,467 | 2,467 | 2,419 | 2,435 | -1.3% | 21,200 | 596億9227万 | 0% | 13.59 | 0.5 |
05/18 | 2,497 | 2,497 | 2,442 | 2,467 | -0.4% | 17,400 | 604億7672万 | +1.36% | 13.77 | 0.5 |
05/17 | 2,482 | 2,495 | 2,474 | 2,477 | -0.64% | 11,800 | 607億2187万 | +1.89% | 13.83 | 0.51 |
05/16 | 2,466 | 2,500 | 2,445 | 2,493 | +0.65% | 15,300 | 611億1410万 | +2.68% | 13.92 | 0.51 |
05/15 | 2,490 | 2,497 | 2,467 | 2,477 | -0.52% | 21,500 | 607億2187万 | +2.19% | 13.83 | 0.51 |
05/14 | 2,490 | 2,490 | 2,446 | 2,490 | +1.18% | 20,100 | 610億4055万 | +2.89% | 13.9 | 0.51 |
05/11 | 2,407 | 2,465 | 2,366 | 2,461 | +1.53% | 20,100 | 603億2964万 | +1.99% | 13.74 | 0.5 |
05/10 | 2,439 | 2,439 | 2,403 | 2,424 | -0.45% | 10,300 | 594億2261万 | +0.79% | 13.53 | 0.49 |
05/09 | 2,412 | 2,435 | 2,391 | 2,435 | +0.45% | 14,900 | 596億9227万 | +1.46% | 13.59 | 0.5 |
05/08 | 2,358 | 2,432 | 2,358 | 2,424 | +2.8% | 22,100 | 594億2261万 | +1.21% | 13.53 | 0.49 |
05/07 | 2,360 | 2,361 | 2,328 | 2,358 | -0.08% | 12,200 | 578億467万 | -1.42% | 13.16 | 0.48 |
05/02 | 2,376 | 2,376 | 2,353 | 2,360 | -0.13% | 9,700 | 578億5370万 | -1.3% | 13.17 | 0.48 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 3,290 329 6/29 | 2,210 221 3/17 | 143,300 1,433,000 4/26 | - | - | +6.69% 5/2 | -12.38% 8/17 |
2009年 3月期 | 2,750 275 6/6 275 5/21 | 1,420 142 3/12 | 93,600 936,000 10/30 | - | - | +12.7% 3/25 | -14.27% 10/27 |
2010年 3月期 | 2,040 204 6/12 | 1,350 135 11/30 135 11/27 | 71,300 713,000 3/17 | - | - | +14.38% 5/26 | -9.23% 9/16 |
2011年 3月期 | 2,060 206 2/21 | 1,400 140 11/1 | 77,300 773,000 6/18 | 523億3677万 | 355億6868万 | +12.2% 2/14 | -19.22% 3/15 |
2012年 3月期 | 1,900 190 4/1 | 1,410 141 11/14 141 11/11 | 55,900 559,000 10/27 | 482億7178万 | 358億2274万 | +7.95% 2/24 | -8.4% 4/12 |
2013年 3月期 | 2,420 242 3/22 242 3/21 他2件 | 1,380 138 6/5 138 6/4 | 68,200 682,000 3/8 | 614億8300万 | 350億6055万 | +13.88% 2/6 | -8.54% 5/16 |
2014年 3月期 | 2,450 245 4/8 | 1,740 174 6/13 | 74,700 747,000 2/4 | 622億4519万 | 442億678万 | +11.7% 7/9 | -16.47% 6/6 |
2015年 3月期 | 2,590 259 3/16 | 1,940 194 10/17 | 76,100 761,000 2/12 | 634億9198万 | 475億5770万 | +12.26% 2/19 | -7.37% 10/17 |
2016年 3月期 | 2,720 272 11/26 | 1,720 172 2/24 | 64,900 649,000 2/24 | 666億7884万 | 421億6456万 | +11.62% 4/25 | -19.14% 2/12 |
2017年 3月期 | 3,035 3/31 | 1,650 165 7/8 | 150,700 3/17 | 744億83万 | 404億4856万 | +20.27% 8/1 | -9.11% 9/15 |
2018年 3月期 | 2,956 5/8 | 2,245 3/26 | 95,700 10/30 | 724億6421万 | 550億3455万 | +7.24% 5/12 | -10.31% 2/14 |
年間値上がり率
- 1984/12/27 vs 1983/12/23
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/27
- 48%(1.48倍)
- 1986/12/27 vs 1985/12/28
- -1%(0.99倍)
- 1987/12/28 vs 1986/12/27
- 43%(1.43倍)
- 1988/12/28 vs 1987/12/28
- 39%(1.39倍)
- 1989/12/29 vs 1988/12/28
- 81%(1.81倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -25%(0.75倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- 18%(1.18倍)
- 2003/12/30 vs 2002/12/30
- -20%(0.8倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)